Australia markets open in 3 hours 8 minutes

Niu Technologies (NIU)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
6.38+0.11 (+1.75%)
At close: 04:00PM EDT
6.40 +0.02 (+0.31%)
After hours: 04:32PM EDT
Time period:
08 Aug 2021 - 08 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Aug 20226.296.446.226.386.38367,049
05 Aug 20226.596.596.146.276.27801,500
04 Aug 20226.746.946.546.616.61508,100
03 Aug 20226.336.606.236.576.57542,600
02 Aug 20226.116.366.086.216.21376,400
01 Aug 20226.466.466.086.196.19674,000
29 July 20226.426.566.316.486.48347,100
28 July 20226.576.646.346.596.59291,900
27 July 20226.506.596.276.566.56401,600
26 July 20226.586.586.286.396.39276,500
25 July 20226.756.786.416.486.48368,400
22 July 20227.157.216.596.646.64805,200
21 July 20227.037.306.957.287.28443,000
20 July 20227.037.316.947.027.02494,500
19 July 20227.667.707.027.087.08823,900
18 July 20227.257.947.197.597.59938,000
15 July 20227.007.256.787.187.181,211,700
14 July 20226.406.956.076.946.941,156,800
13 July 20226.626.626.156.366.36710,800
12 July 20226.916.986.616.736.73710,900
11 July 20227.007.106.796.856.85891,300
08 July 20227.417.506.887.287.282,641,200
07 July 20227.517.897.407.587.58884,200
06 July 20228.108.107.237.407.401,202,100
05 July 20227.908.257.748.118.11631,900
01 July 20228.479.058.388.538.53284,500
30 June 20228.448.648.238.608.60361,000
29 June 20228.308.728.308.618.61257,400
28 June 20229.029.378.588.638.63903,000
27 June 20229.399.498.788.938.93416,300
24 June 20229.609.608.709.279.27959,100
23 June 20227.858.847.808.788.78702,900
22 June 20227.828.067.667.697.69464,200
21 June 20228.068.667.978.118.11570,300
17 June 20227.658.087.517.757.75984,600
16 June 20227.427.436.987.337.33392,400
15 June 20227.708.037.577.777.77468,500
14 June 20227.457.807.357.637.63266,000
13 June 20227.477.707.217.327.32438,600
10 June 20228.408.557.958.058.05477,700
09 June 20228.648.798.368.378.37410,700
08 June 20228.449.258.409.029.02734,800
07 June 20227.728.207.588.158.15356,800
06 June 20227.868.157.657.947.94426,700
03 June 20227.667.677.437.517.51154,300
02 June 20227.377.827.167.817.81335,400
01 June 20227.877.957.357.377.37365,000
31 May 20228.008.127.637.837.83361,900
27 May 20227.507.807.437.737.73369,900
26 May 20227.157.487.077.397.39283,900
25 May 20226.807.286.677.167.16296,900
24 May 20227.287.356.846.936.93424,500
23 May 20227.707.797.277.447.44432,100
20 May 20228.378.647.647.817.81534,000
19 May 20227.878.357.798.148.14242,200
18 May 20228.208.587.897.967.96406,000
17 May 20227.668.357.668.338.33618,400
16 May 20227.657.717.277.327.32470,100
13 May 20227.527.837.367.677.67193,300
12 May 20227.077.506.707.257.25378,800
11 May 20228.008.027.137.187.18307,500
10 May 20227.767.997.487.927.92320,200
09 May 20228.038.107.517.557.55412,000
06 May 20228.848.848.188.288.28433,400
05 May 20229.609.618.889.019.01346,400
04 May 20229.629.999.469.979.97296,300
03 May 20229.499.749.409.669.66299,500
02 May 20229.509.569.189.459.45251,400
29 Apr 20229.559.859.459.559.55504,500
28 Apr 20228.979.118.689.059.05303,500
27 Apr 20228.999.028.628.778.77462,800
26 Apr 20228.749.028.548.958.95551,400
25 Apr 20228.388.698.328.658.65355,300
22 Apr 20228.558.868.488.548.54269,100
21 Apr 20228.628.748.308.458.45492,300
20 Apr 20228.698.738.468.538.53259,700
19 Apr 20228.308.838.198.748.74266,500
18 Apr 20228.868.868.268.338.33312,800
14 Apr 20229.249.278.908.938.93166,800
13 Apr 20229.109.478.869.369.36231,200
12 Apr 20229.479.588.929.009.00154,500
11 Apr 20229.319.499.059.349.34286,000
08 Apr 20229.939.939.529.549.54190,400
07 Apr 202210.3310.399.529.939.93428,200
06 Apr 202210.2410.4210.0210.3510.35485,900
05 Apr 202210.8510.9810.4010.4410.44409,000
04 Apr 202210.3111.0810.1710.9310.93717,300
01 Apr 202210.2010.429.619.849.84549,500
31 Mar 202210.2510.289.639.669.66445,500
30 Mar 202210.4210.9610.2110.2510.25502,000
29 Mar 202210.4110.6510.2410.4510.45729,800
28 Mar 202210.0610.199.739.949.94341,500
25 Mar 20229.9510.039.719.839.83284,400
24 Mar 202210.5110.609.8710.1310.13688,300
23 Mar 202210.4410.9010.2710.4610.46609,300
22 Mar 202210.4310.8510.2110.5910.59681,400
21 Mar 202210.1910.299.779.949.94513,300
18 Mar 20229.1910.719.0110.3810.381,444,800
17 Mar 20229.409.619.029.049.041,212,800
16 Mar 20229.679.858.969.679.671,324,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...